17,430$
4,00%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,76 | 18,13 | 17,16 | 17,43 | 4,00% | 2.576.307,00 |
| 06.05.2026 | 16,65 | 17,03 | 16,15 | 16,76 | -0,65% | 2.373.710,00 |
| 05.05.2026 | 17,14 | 17,24 | 16,61 | 16,87 | -1,80% | 2.076.774,00 |
| 04.05.2026 | 16,17 | 17,32 | 16,08 | 17,18 | 6,11% | 2.212.556,00 |
| 01.05.2026 | 16,11 | 16,53 | 15,63 | 16,19 | 2,66% | 1.826.007,00 |
| 30.04.2026 | 15,35 | 16,20 | 15,07 | 15,77 | -3,96% | 3.134.593,00 |
| 29.04.2026 | 16,16 | 16,63 | 15,95 | 16,42 | 0,92% | 2.222.840,00 |
| 28.04.2026 | 15,95 | 16,33 | 15,84 | 16,27 | 3,11% | 1.885.809,00 |
| 27.04.2026 | 16,23 | 16,51 | 15,64 | 15,78 | -2,74% | 1.596.079,00 |
| 24.04.2026 | 15,96 | 16,28 | 15,77 | 16,23 | 1,79% | 1.224.774,00 |
| 23.04.2026 | 17,33 | 17,33 | 15,57 | 15,94 | -8,86% | 1.638.110,00 |
| 22.04.2026 | 17,81 | 18,05 | 17,45 | 17,49 | -0,40% | 859.856,00 |
| 21.04.2026 | 17,75 | 18,23 | 17,51 | 17,56 | -1,01% | 1.243.116,00 |
| 20.04.2026 | 17,70 | 18,09 | 17,69 | 17,74 | -0,53% | 1.159.084,00 |
| 17.04.2026 | 17,82 | 18,17 | 17,54 | 17,84 | 2,50% | 1.874.346,00 |
| 16.04.2026 | 17,09 | 17,69 | 17,09 | 17,40 | 3,33% | 1.686.036,00 |
| 15.04.2026 | 16,46 | 16,97 | 16,37 | 16,84 | 3,69% | 1.649.087,00 |
| 14.04.2026 | 16,44 | 16,99 | 16,11 | 16,24 | -0,67% | 744.333,00 |
| 13.04.2026 | 16,15 | 16,67 | 15,95 | 16,35 | 1,36% | 1.269.469,00 |
| 10.04.2026 | 15,56 | 16,18 | 15,40 | 16,13 | 2,94% | 1.320.981,00 |
| 09.04.2026 | 16,25 | 16,30 | 15,33 | 15,67 | -4,92% | 2.128.399,00 |
| 08.04.2026 | 17,50 | 17,63 | 16,31 | 16,48 | -2,54% | 925.811,00 |
| 07.04.2026 | 16,65 | 17,13 | 16,46 | 16,91 | 0,77% | 1.295.295,00 |
| 06.04.2026 | 16,47 | 16,87 | 16,34 | 16,78 | 1,33% | 803.593,00 |
| 02.04.2026 | 15,76 | 16,67 | 15,44 | 16,56 | 3,44% | 1.237.440,00 |
| 01.04.2026 | 16,05 | 16,29 | 15,46 | 16,01 | 2,17% | 1.516.213,00 |
| 31.03.2026 | 15,47 | 16,03 | 15,45 | 15,67 | 0,38% | 1.533.632,00 |
| 30.03.2026 | 15,28 | 15,84 | 15,14 | 15,61 | 2,36% | 1.061.770,00 |
| 27.03.2026 | 15,98 | 16,11 | 15,08 | 15,25 | -5,98% | 1.431.046,00 |
| 26.03.2026 | 15,70 | 16,41 | 15,64 | 16,22 | 2,21% | 1.151.728,00 |
| 25.03.2026 | 16,16 | 16,49 | 15,55 | 15,87 | -0,31% | 1.471.672,00 |
| 24.03.2026 | 16,56 | 16,67 | 15,90 | 15,92 | -6,13% | 1.412.336,00 |
| 23.03.2026 | 16,82 | 17,12 | 16,46 | 16,96 | 0,95% | 1.324.483,00 |
| 20.03.2026 | 16,76 | 17,12 | 16,50 | 16,80 | -0,77% | 1.230.084,00 |
| 19.03.2026 | 17,51 | 17,98 | 16,66 | 16,93 | -2,76% | 1.451.186,00 |
| 18.03.2026 | 17,55 | 17,73 | 17,27 | 17,41 | -1,75% | 1.034.454,00 |
| 17.03.2026 | 17,73 | 18,48 | 17,70 | 17,72 | 0,62% | 994.520,00 |
| 16.03.2026 | 18,40 | 18,40 | 17,56 | 17,61 | -2,11% | 1.351.414,00 |
| 13.03.2026 | 18,33 | 18,57 | 17,77 | 17,99 | -0,44% | 1.283.632,00 |
| 12.03.2026 | 19,21 | 19,21 | 18,00 | 18,07 | -2,69% | 3.281.790,00 |
| 11.03.2026 | 17,70 | 18,62 | 17,70 | 18,57 | 3,40% | 3.592.953,00 |
| 10.03.2026 | 17,31 | 18,00 | 16,86 | 17,96 | 2,57% | 3.850.516,00 |
| 09.03.2026 | 16,64 | 17,63 | 16,42 | 17,51 | 2,76% | 2.591.715,00 |
| 06.03.2026 | 16,30 | 17,20 | 16,07 | 17,04 | 3,24% | 2.158.876,00 |
| 05.03.2026 | 16,73 | 17,21 | 16,39 | 16,51 | 0,00% | 2.942.843,00 |
| 04.03.2026 | 16,85 | 17,04 | 16,47 | 16,51 | -2,63% | 2.091.556,00 |
| 03.03.2026 | 16,68 | 17,53 | 16,54 | 16,95 | -0,82% | 1.968.514,00 |
| 02.03.2026 | 16,16 | 17,25 | 15,99 | 17,09 | 3,33% | 2.509.940,00 |
| 27.02.2026 | 14,91 | 16,90 | 14,91 | 16,54 | 5,69% | 3.454.370,00 |
| 26.02.2026 | 15,93 | 16,08 | 14,13 | 15,65 | -4,40% | 8.284.983,00 |
| 25.02.2026 | 15,78 | 16,63 | 15,27 | 16,37 | 4,94% | 2.217.531,00 |
| 24.02.2026 | 15,75 | 15,96 | 15,09 | 15,60 | 0,78% | 2.740.856,00 |
| 23.02.2026 | 16,62 | 16,62 | 15,30 | 15,48 | -9,15% | 2.471.200,00 |
| 20.02.2026 | 16,66 | 17,59 | 16,50 | 17,04 | 2,22% | 1.702.412,00 |
| 19.02.2026 | 16,64 | 16,90 | 16,38 | 16,67 | -0,77% | 1.177.845,00 |
| 18.02.2026 | 16,29 | 16,86 | 15,97 | 16,80 | 3,19% | 2.065.549,00 |
| 17.02.2026 | 16,31 | 16,88 | 15,73 | 16,28 | 0,06% | 3.440.461,00 |
| 13.02.2026 | 16,05 | 16,66 | 16,04 | 16,27 | 1,94% | 2.104.607,00 |
| 12.02.2026 | 16,81 | 17,00 | 15,88 | 15,96 | -5,17% | 2.088.263,00 |
| 11.02.2026 | 17,15 | 17,15 | 16,41 | 16,83 | -2,88% | 1.836.873,00 |
| 10.02.2026 | 17,35 | 17,71 | 16,92 | 17,33 | 0,93% | 1.502.366,00 |
| 09.02.2026 | 17,42 | 17,42 | 16,65 | 17,17 | -1,44% | 1.541.266,00 |
| 06.02.2026 | 17,01 | 17,56 | 16,23 | 17,42 | 3,57% | 2.826.885,00 |
| 05.02.2026 | 17,74 | 17,97 | 16,57 | 16,82 | -5,72% | 1.753.033,00 |
| 04.02.2026 | 17,41 | 17,89 | 16,71 | 17,84 | 1,83% | 2.981.255,00 |
| 03.02.2026 | 19,61 | 19,78 | 17,23 | 17,52 | -12,36% | 3.730.666,00 |
| 02.02.2026 | 21,03 | 21,43 | 19,83 | 19,99 | -5,71% | 1.931.526,00 |
| 30.01.2026 | 21,40 | 21,65 | 20,79 | 21,20 | -0,04% | 1.141.154,00 |
| 29.01.2026 | 22,16 | 22,27 | 20,75 | 21,21 | -5,45% | 3.291.162,00 |
| 28.01.2026 | 21,09 | 23,50 | 20,76 | 22,43 | 6,30% | 3.211.037,00 |
| 27.01.2026 | 21,36 | 21,36 | 20,62 | 21,10 | -1,22% | 1.382.815,00 |
| 26.01.2026 | 20,70 | 21,43 | 20,25 | 21,36 | 0,85% | 1.141.782,00 |
| 22.01.2026 | 19,82 | 21,31 | 19,67 | 21,18 | 7,90% | 3.007.463,00 |
| 21.01.2026 | 19,83 | 20,12 | 19,45 | 19,63 | -0,58% | 1.603.905,00 |
| 20.01.2026 | 19,52 | 20,03 | 19,36 | 19,75 | -0,68% | 1.264.992,00 |
| 16.01.2026 | 20,69 | 20,83 | 19,75 | 19,88 | -3,91% | 1.702.467,00 |
| 15.01.2026 | 21,50 | 21,76 | 20,56 | 20,69 | -4,12% | 1.224.974,00 |
| 14.01.2026 | 21,54 | 21,73 | 21,13 | 21,58 | -1,01% | 1.447.505,00 |
| 13.01.2026 | 21,95 | 22,14 | 21,55 | 21,80 | -0,73% | 798.974,00 |
| 12.01.2026 | 21,93 | 22,21 | 21,44 | 21,96 | -0,99% | 943.046,00 |
| 09.01.2026 | 22,35 | 22,35 | 21,16 | 22,18 | 0,00% | 1.349.244,00 |
| 08.01.2026 | 23,13 | 23,25 | 22,05 | 22,18 | -5,62% | 2.103.552,00 |
| 07.01.2026 | 23,15 | 23,96 | 23,03 | 23,50 | 1,69% | 733.641,00 |
| 06.01.2026 | 23,75 | 24,47 | 23,08 | 23,11 | -2,37% | 1.562.251,00 |
| 05.01.2026 | 22,59 | 23,89 | 22,42 | 23,67 | 4,37% | 1.325.585,00 |
| 02.01.2026 | 23,11 | 23,18 | 22,22 | 22,68 | -1,69% | 1.090.741,00 |
| 31.12.2025 | 23,18 | 23,30 | 22,85 | 23,07 | -0,60% | 819.745,00 |
| 30.12.2025 | 22,89 | 23,49 | 22,89 | 23,21 | -0,81% | 786.726,00 |
| 29.12.2025 | 22,59 | 23,40 | 22,59 | 23,40 | 1,12% | 605.472,00 |
| 26.12.2025 | 23,02 | 23,21 | 22,86 | 23,14 | 0,56% | 661.777,00 |
| 24.12.2025 | 23,13 | 23,14 | 22,84 | 23,01 | -0,30% | 295.417,00 |
| 23.12.2025 | 22,97 | 23,21 | 22,82 | 23,08 | -0,94% | 836.534,00 |
| 22.12.2025 | 22,74 | 23,51 | 22,74 | 23,30 | 2,51% | 1.028.406,00 |
| 19.12.2025 | 22,37 | 22,74 | 22,21 | 22,73 | 1,29% | 1.153.500,00 |
| 18.12.2025 | 22,53 | 22,70 | 22,33 | 22,44 | 0,49% | 1.003.513,00 |
| 17.12.2025 | 22,07 | 22,65 | 21,80 | 22,33 | 0,86% | 1.122.530,00 |
| 16.12.2025 | 21,66 | 22,39 | 21,66 | 22,14 | 1,54% | 910.420,00 |
| 15.12.2025 | 22,58 | 22,66 | 21,66 | 21,81 | -2,18% | 1.242.820,00 |
| 12.12.2025 | 22,51 | 22,64 | 22,09 | 22,29 | -0,89% | 678.033,00 |
| 11.12.2025 | 22,40 | 23,00 | 22,19 | 22,49 | 1,67% | 1.094.070,00 |